1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

5.35p+0.00 (+0.00%)05 Aug 2025, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zinnwald Lithium PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20255.35p5.50p5.20p5.35p236,941
Aug 4, 20255.35p5.50p5.20p5.35p37,560
Aug 1, 20255.35p5.60p5.20p5.35p178,528
Jul 31, 20255.35p5.50p5.13p5.35p168,216
Jul 30, 20255.35p5.50p5.25p5.35p237,611
Jul 29, 20255.40p5.60p5.00p5.35p602,167
Jul 28, 20255.40p5.60p5.20p5.40p303,825
Jul 25, 20255.40p5.50p5.15p5.35p284,181
Jul 24, 20255.30p5.50p5.10p5.35p273,965
Jul 23, 20255.30p5.50p5.10p5.30p94,277
Jul 22, 20255.35p5.50p5.10p5.30p131,687
Jul 21, 20255.22p5.50p5.10p5.35p263,681
Jul 18, 20255.15p5.40p5.10p5.25p442,892
Jul 17, 20255.25p5.40p5.10p5.10p88,101
Jul 16, 20255.25p5.20p5.10p5.25p153,628
Jul 15, 20255.25p5.50p5.12p5.25p82,705
Jul 14, 20255.30p5.50p5.10p5.25p468,675
Jul 11, 20255.30p5.42p5.20p5.30p338,992
Jul 10, 20255.40p5.50p5.20p5.40p275,038
Jul 9, 20255.40p5.50p5.30p5.40p74,994
Jul 8, 20255.40p5.50p5.30p5.50p35,411
Jul 7, 20255.40p5.50p5.30p5.40p102,266
Jul 4, 20255.25p5.50p5.25p5.40p170,936
Jul 3, 20255.15p5.30p5.00p5.25p473,028
Jul 2, 20255.15p5.30p5.02p5.15p436,548
Jul 1, 20255.15p5.30p5.00p5.15p49,746
Jun 30, 20255.15p5.30p5.00p5.15p49,522
Jun 27, 20255.15p5.30p5.00p5.15p127,777
Jun 26, 20255.15p5.30p5.00p5.15p125,107
Jun 25, 20255.15p5.30p5.02p5.15p198,120
Jun 24, 20255.15p5.30p5.02p5.15p236,907
Jun 23, 20255.15p5.30p5.00p5.15p262,420
Jun 20, 20255.15p5.30p5.00p5.15p61,835
Jun 19, 20255.15p5.30p5.00p5.15p113,568
Jun 18, 20255.15p5.30p5.00p5.15p1,690,044
Jun 17, 20255.30p5.40p5.00p5.40p1,148,898
Jun 16, 20255.60p5.70p5.50p5.50p130,015
Jun 13, 20255.60p5.82p5.50p5.82p294,994
Jun 12, 20255.50p5.70p5.30p5.50p269,621
Jun 11, 20255.65p5.95p5.30p5.60p480,245
Jun 10, 20255.75p6.00p5.50p5.65p190,385
Jun 9, 20255.85p5.95p5.60p5.85p238,426
Jun 6, 20255.75p6.00p5.70p5.85p81,145
Jun 5, 20255.85p6.00p5.58p5.75p43,660
Jun 4, 20255.85p6.00p5.70p5.85p61,751
Jun 3, 20255.90p6.00p5.70p5.85p93,297
Jun 2, 20255.90p6.00p5.80p5.90p129,383
May 30, 20255.95p6.00p5.68p5.90p48,350
May 29, 20255.90p6.00p5.78p5.78p108,504
May 28, 20256.05p6.20p5.80p5.90p170,401
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.